Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240719C00000500 | 2024-06-24 1:22PM EDT | 0.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 121 | 0.00% |
| CAN240719C00001000 | 2024-06-25 3:37PM EDT | 1.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 440 | 2,746 | 0.00% |
| CAN240719C00001500 | 2024-06-25 9:44AM EDT | 1.50 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 19 | 3,371 | 50.00% |
| CAN240719C00002000 | 2024-06-21 3:02PM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 5,681 | 50.00% |
| CAN240719C00002500 | 2024-06-21 3:03PM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 14,325 | 50.00% |
| CAN240719C00003000 | 2024-06-12 9:42AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 2,345 | 50.00% |
| CAN240719C00003500 | 2024-06-18 11:26AM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,057 | 50.00% |
| CAN240719C00004000 | 2024-06-20 10:09AM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 2,810 | 50.00% |
| CAN240719C00004500 | 2024-06-18 2:54PM EDT | 4.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 184 | 50.00% |
| CAN240719C00005000 | 2024-06-24 2:09PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 1,511 | 50.00% |
| CAN240719C00006000 | 2024-06-17 12:14PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 721 | 50.00% |
| CAN240719C00007000 | 2024-06-17 3:54PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,434 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN240719P00000500 | 2024-06-24 11:56AM EDT | 0.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 50.00% |
| CAN240719P00001000 | 2024-06-25 12:54PM EDT | 1.00 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 5 | 1,001 | 12.50% |
| CAN240719P00001500 | 2024-06-20 10:09AM EDT | 1.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 634 | 0.00% |
| CAN240719P00002000 | 2024-05-30 9:38AM EDT | 2.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| CAN240719P00002500 | 2024-05-20 3:59PM EDT | 2.50 | 1.37 | 1.35 | 1.45 | 0.00 | - | 1 | 64 | 206.25% |
| CAN240719P00003000 | 2024-04-01 11:22AM EDT | 3.00 | 1.80 | 2.10 | 2.20 | 0.00 | - | 10 | 79 | 478.13% |
| CAN240719P00003500 | 2024-04-30 10:53AM EDT | 3.50 | 2.55 | 2.40 | 2.55 | 0.00 | - | 10 | 1 | 312.50% |
| CAN240719P00004000 | 2024-01-25 4:40PM EDT | 4.00 | 2.70 | 2.15 | 2.60 | 0.00 | - | 5 | 19 | 0.00% |
| CAN240719P00005000 | 2024-04-10 10:18AM EDT | 5.00 | 3.77 | 3.70 | 4.30 | 0.00 | - | 1 | 0 | 409.38% |
| CAN240719P00006000 | 2024-03-12 9:42AM EDT | 6.00 | 4.80 | 4.70 | 4.80 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.